×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.S&P 500 (ETF SPY)
- Valor: 45088
- 14.02.2025 - 22:15:00
- 609.70
- 0.00%
- -0.03
Börse:NYSE Arca
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
3M 22:15:00 / 14.02.25 |
148.62 | -0.07% | -0.10 | 148.56 | 148.57 | ||
A.J.Gallagher Rg 22:15:00 / 14.02.25 |
321.50 | -2.15% | -7.06 | 321.42 | 321.43 | ||
A.O.Smith Corp Rg 22:15:00 / 14.02.25 |
66.22 | 0.33% | 0.22 | 66.23 | 66.24 | ||
Abbott Laboratories 22:15:00 / 14.02.25 |
130.61 | -0.90% | -1.18 | 130.55 | 130.56 | ||
AbbVie Rg 22:15:00 / 14.02.25 |
192.87 | -0.30% | -0.58 | 192.82 | 192.83 | ||
Accenture-A Rg 22:15:00 / 14.02.25 |
388.00 | -0.39% | -1.53 | 387.91 | 387.92 | ||
Adobe Rg 02:00:00 / 15.02.25 |
460.16 | 0.20% | 0.94 | 460.14 | 460.27 | 771'485 | |
Advance Auto Par Rg 22:15:00 / 14.02.25 |
47.87 | -1.48% | -0.72 | 47.86 | 47.87 | ||
Advanced Micro D Rg 02:00:00 / 15.02.25 |
113.10 | 1.15% | 1.29 | 113.08 | 113.10 | 7'739'091 | |
Aes Rg 22:15:00 / 14.02.25 |
9.930 | -2.07% | -0.21 | 9.920 | 9.930 | ||
AFLAC Rg 22:15:00 / 14.02.25 |
103.34 | -0.71% | -0.74 | 103.37 | 103.39 | ||
Agilent Tech Rg 22:15:00 / 14.02.25 |
134.67 | -1.30% | -1.78 | 134.65 | 134.66 | ||
Air Prod&Chemica Rg 22:15:00 / 14.02.25 |
316.12 | 0.30% | 0.96 | 316.08 | 316.16 | ||
Akamai Technolog Rg 02:00:00 / 15.02.25 |
100.01 | 0.35% | 0.35 | 99.95 | 99.98 | ||
Alaska Air Group Rg 22:15:00 / 14.02.25 |
75.74 | 4.41% | 3.20 | 75.72 | 75.73 | ||
Albemarle Rg 22:15:00 / 14.02.25 |
81.21 | 2.47% | 1.96 | 81.22 | 81.23 | ||
Alexandria REIT Rg 22:15:00 / 14.02.25 |
94.85 | -1.01% | -0.97 | 94.81 | 94.82 | ||
Align Technology Rg 02:00:00 / 15.02.25 |
206.77 | 0.92% | 1.88 | 206.52 | 206.98 | ||
Allegion Rg 22:15:00 / 14.02.25 |
133.39 | 0.18% | 0.24 | 133.42 | 133.43 | ||
Alliant Energy Rg 02:00:00 / 15.02.25 |
61.33 | 0.38% | 0.23 | 61.32 | 61.34 | ||
Allstate Rg 22:15:00 / 14.02.25 |
187.63 | -2.67% | -5.14 | 187.56 | 187.59 | ||
Alphab Rg-C-NV 02:00:00 / 15.02.25 |
186.87 | -0.54% | -1.01 | 186.87 | 186.90 | 4'385'145 | |
Alphabet-A Rg 02:00:00 / 15.02.25 |
185.23 | -0.49% | -0.91 | 185.17 | 185.18 | 6'701'726 | |
Altria Group Rg 22:15:00 / 14.02.25 |
53.29 | -0.62% | -0.33 | 53.29 | 53.30 | ||
Am Electric Rg 02:00:00 / 15.02.25 |
101.83 | 0.83% | 0.84 | 101.81 | 101.82 | 1'060'632 |
NAME | KURS | % YTD | % 2024/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
SVB Financial Gr Rg 23:20:00 / 07.11.24 |
0.0060 | 0.00% | -81.87% | 0.00% | 0.00% | 0.00% | -95.00% | 0.00% |
SolarEdge Tech Rg 02:00:00 / 15.02.25 |
16.360 | 9.19% | -84.13% | 14.49% | 17.61% | 37.71% | -80.77% | -94.06% |
Moderna Rg 02:00:00 / 15.02.25 |
32.99 | -23.23% | -67.90% | 1.20% | -3.14% | -19.75% | -62.67% | -80.21% |
Walgreens Boots Rg 02:00:00 / 15.02.25 |
9.700 | 4.50% | -62.66% | -4.15% | -22.52% | 12.01% | -55.87% | -79.98% |
Celanese Rg 22:15:00 / 14.02.25 |
68.06 | -5.65% | -57.97% | 1.66% | -6.27% | -11.03% | -54.95% | -58.03% |
Estee Lauder Rg-A 22:15:00 / 14.02.25 |
68.69 | -7.08% | -52.36% | -0.03% | -11.78% | -5.87% | -53.07% | -76.84% |
Enphase Energy Rg 02:00:00 / 15.02.25 |
63.94 | -8.87% | -52.63% | 0.65% | 0.39% | -3.55% | -51.51% | -57.04% |
Dollar Tree Rg 02:00:00 / 15.02.25 |
71.56 | -3.91% | -49.31% | -1.51% | -0.71% | 7.77% | -50.09% | -47.60% |
Dollar General Rg 22:15:00 / 14.02.25 |
72.56 | -3.93% | -46.42% | -2.13% | 6.02% | -5.26% | -48.72% | -63.69% |
Brown NVtgRg-B 22:15:00 / 14.02.25 |
31.15 | -17.43% | -45.08% | -0.06% | -9.16% | -26.83% | -46.17% | -53.33% |
Intel Rg 02:00:00 / 15.02.25 |
23.60 | 20.35% | -51.98% | 23.56% | 9.82% | -3.67% | -45.76% | -49.34% |
DENTSPLY SIRONA Rg 02:00:00 / 15.02.25 |
18.320 | -1.11% | -47.26% | -2.35% | -2.40% | -2.40% | -45.44% | -65.22% |
Huntgtn Ingls In Rg 22:15:00 / 14.02.25 |
161.27 | -14.90% | -38.06% | -4.16% | -20.38% | -18.91% | -43.43% | -12.54% |
Signature Bank Rg 23:20:00 / 14.02.25 |
1.150 | -23.36% | -34.41% | -6.50% | -8.00% | -7.26% | -42.50% | 0.00% |
Lamb Wst Hldg-WI Rg 22:15:00 / 14.02.25 |
58.46 | -14.30% | -47.02% | -0.05% | -2.70% | -23.86% | -42.25% | -13.55% |
Aes Rg 22:15:00 / 14.02.25 |
9.930 | -21.21% | -47.32% | -7.63% | -15.99% | -24.54% | -40.79% | -52.95% |
West Pharmaceuti Rg 22:15:00 / 14.02.25 |
214.73 | -39.21% | -43.45% | -33.75% | -36.16% | -32.85% | -40.69% | -49.10% |
Charles Riv Lab Rg 22:15:00 / 14.02.25 |
151.99 | -17.03% | -35.21% | -4.94% | -7.04% | -24.50% | -37.95% | -53.72% |
Biogen Rg 02:00:00 / 15.02.25 |
137.33 | -9.46% | -46.50% | -2.84% | -2.29% | -13.03% | -37.32% | -35.48% |
Skyworks Solutio Rg 02:00:00 / 15.02.25 |
65.93 | -25.37% | -41.13% | 0.37% | -29.59% | -22.81% | -36.45% | -50.29% |
Merck Rg 22:15:00 / 14.02.25 |
83.01 | -15.14% | -22.56% | -3.92% | -15.23% | -17.94% | -35.04% | 10.15% |
Advanced Micro D Rg 02:00:00 / 15.02.25 |
113.10 | -7.43% | -24.15% | 5.15% | -6.88% | -18.25% | -34.95% | -1.21% |
ON Semiconductor Rg 02:00:00 / 15.02.25 |
51.83 | -19.24% | -39.04% | 1.13% | -5.13% | -25.55% | -34.09% | -13.65% |
Albemarle Rg 22:15:00 / 14.02.25 |
81.21 | -7.93% | -45.15% | 8.08% | -16.70% | -26.16% | -33.75% | -65.68% |
Teleflex Rg 22:15:00 / 14.02.25 |
167.43 | -5.83% | -32.78% | -2.35% | -7.64% | -13.98% | -33.31% | -47.72% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
3M 22:15:00 / 14.02.25 |
148.62 | -0.07% |
149.50 17:08 |
147.75 15:33 |
155.00 31.01.25 |
129.00 02.01.25 |
606'712 |
A.J.Gallagher Rg 22:15:00 / 14.02.25 |
321.50 | -2.15% |
329.60 15:30 |
319.60 20:29 |
329.60 14.02.25 |
275.63 02.01.25 |
518'133 |
A.O.Smith Corp Rg 22:15:00 / 14.02.25 |
66.22 | 0.33% |
67.00 15:45 |
65.94 21:36 |
73.09 21.01.25 |
64.59 12.02.25 |
524'431 |
Abbott Laboratories 22:15:00 / 14.02.25 |
130.61 | -0.90% |
132.45 15:32 |
130.53 21:59 |
132.49 05.02.25 |
110.86 15.01.25 |
1'204'786 |
AbbVie Rg 22:15:00 / 14.02.25 |
192.87 | -0.30% |
195.09 16:28 |
192.79 21:59 |
195.09 14.02.25 |
168.14 22.01.25 |
1'042'492 |
Accenture-A Rg 22:15:00 / 14.02.25 |
388.00 | -0.39% |
390.99 15:30 |
387.44 21:11 |
398.35 05.02.25 |
344.58 13.01.25 |
538'450 |
Adobe Rg 02:00:00 / 15.02.25 |
460.16 | 0.20% |
464.90 15:35 |
458.00 16:20 |
465.21 13.02.25 |
404.00 13.01.25 |
771'485 |
Advance Auto Par Rg 22:15:00 / 14.02.25 |
47.87 | -1.48% |
49.00 15:30 |
47.53 16:23 |
50.50 30.01.25 |
43.77 16.01.25 |
474'143 |
Advanced Micro D Rg 02:00:00 / 15.02.25 |
113.10 | 1.15% |
114.62 15:48 |
111.70 18:39 |
131.71 07.01.25 |
106.50 05.02.25 |
7'739'091 |
Aes Rg 22:15:00 / 14.02.25 |
9.930 | -2.07% |
10.260 15:33 |
9.910 21:59 |
13.440 06.01.25 |
9.905 13.02.25 |
4'485'340 |
AFLAC Rg 22:15:00 / 14.02.25 |
103.34 | -0.71% |
104.87 16:53 |
103.33 21:59 |
108.89 30.01.25 |
100.26 10.01.25 |
524'477 |
Agilent Tech Rg 22:15:00 / 14.02.25 |
134.67 | -1.30% |
136.99 15:30 |
134.35 21:48 |
153.84 31.01.25 |
132.86 03.01.25 |
437'420 |
Air Prod&Chemica Rg 22:15:00 / 14.02.25 |
316.12 | 0.30% |
318.41 17:06 |
315.17 15:36 |
341.06 04.02.25 |
282.03 06.01.25 |
307'970 |
Akamai Technolog Rg 02:00:00 / 15.02.25 |
100.01 | 0.35% |
101.62 17:50 |
99.72 15:31 |
103.74 10.02.25 |
88.50 13.01.25 |
629'157 |
Alaska Air Group Rg 22:15:00 / 14.02.25 |
75.74 | 4.41% |
75.76 21:59 |
72.35 15:39 |
76.33 07.02.25 |
62.84 03.01.25 |
667'267 |
Albemarle Rg 22:15:00 / 14.02.25 |
81.21 | 2.47% |
82.27 20:42 |
79.70 16:08 |
99.02 17.01.25 |
72.90 11.02.25 |
839'196 |
Alexandria REIT Rg 22:15:00 / 14.02.25 |
94.85 | -1.01% |
97.74 15:45 |
94.81 21:59 |
103.99 27.01.25 |
93.25 12.02.25 |
189'469 |
Align Technology Rg 02:00:00 / 15.02.25 |
206.77 | 0.92% |
208.53 21:29 |
202.16 16:01 |
237.23 22.01.25 |
202.16 14.02.25 |
315'393 |
Allegion Rg 22:15:00 / 14.02.25 |
133.39 | 0.18% |
134.25 15:31 |
132.85 17:50 |
135.67 21.01.25 |
125.72 13.01.25 |
377'586 |
Alliant Energy Rg 02:00:00 / 15.02.25 |
61.33 | 0.38% |
62.07 15:49 |
61.13 21:37 |
62.07 14.02.25 |
56.31 13.01.25 |
979'252 |
Allstate Rg 22:15:00 / 14.02.25 |
187.63 | -2.67% |
192.63 16:45 |
185.85 21:26 |
199.00 06.02.25 |
176.50 10.01.25 |
617'297 |
Alphab Rg-C-NV 02:00:00 / 15.02.25 |
186.87 | -0.54% |
188.14 15:39 |
186.12 18:44 |
208.70 04.02.25 |
183.66 12.02.25 |
4'385'145 |
Alphabet-A Rg 02:00:00 / 15.02.25 |
185.23 | -0.49% |
186.40 15:39 |
184.32 18:44 |
207.05 04.02.25 |
181.86 12.02.25 |
6'701'726 |
Altria Group Rg 22:15:00 / 14.02.25 |
53.29 | -0.62% |
53.85 16:09 |
53.28 21:59 |
53.93 11.02.25 |
50.10 30.01.25 |
1'382'777 |
Am Electric Rg 02:00:00 / 15.02.25 |
101.83 | 0.83% |
102.90 16:18 |
100.94 15:31 |
103.05 27.01.25 |
89.96 08.01.25 |
1'060'632 |